Ottogi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 466,000.00 | 468,500.00 | 465,500.00 | 467,000.00 | 435,319.00 | 2,069 |
| 2023-02-06 | 470,000.00 | 472,000.00 | 465,500.00 | 468,500.00 | 436,717.24 | 2,656 |
| 2023-02-03 | 464,500.00 | 473,000.00 | 462,000.00 | 473,000.00 | 440,911.97 | 4,670 |
| 2023-02-02 | 471,000.00 | 473,500.00 | 464,500.00 | 466,500.00 | 434,852.92 | 4,130 |
| 2023-02-01 | 472,500.00 | 475,000.00 | 468,000.00 | 470,000.00 | 438,115.49 | 4,836 |
| 2023-01-31 | 468,000.00 | 476,500.00 | 462,000.00 | 476,000.00 | 443,708.45 | 4,507 |
| 2023-01-30 | 470,000.00 | 470,000.00 | 461,500.00 | 461,500.00 | 430,192.12 | 2,708 |
| 2023-01-27 | 465,500.00 | 474,000.00 | 463,000.00 | 470,000.00 | 438,115.49 | 2,833 |
| 2023-01-26 | 463,000.00 | 469,500.00 | 462,000.00 | 466,000.00 | 434,386.84 | 2,649 |
| 2023-01-25 | 462,000.00 | 465,000.00 | 458,000.00 | 463,000.00 | 431,590.36 | 2,679 |
| 2023-01-20 | 460,000.00 | 465,500.00 | 456,500.00 | 457,500.00 | 426,463.48 | 2,771 |
| 2023-01-19 | 453,500.00 | 465,000.00 | 452,500.00 | 463,000.00 | 431,590.36 | 3,036 |
| 2023-01-18 | 452,500.00 | 460,000.00 | 451,000.00 | 455,000.00 | 424,133.08 | 2,861 |
| 2023-01-17 | 458,000.00 | 458,500.00 | 452,000.00 | 452,500.00 | 421,802.67 | 2,258 |
| 2023-01-16 | 456,000.00 | 463,000.00 | 454,000.00 | 457,500.00 | 426,463.48 | 3,339 |
| 2023-01-13 | 461,500.00 | 466,000.00 | 454,000.00 | 456,000.00 | 425,065.24 | 3,343 |
| 2023-01-12 | 456,000.00 | 462,000.00 | 456,000.00 | 457,500.00 | 426,463.48 | 2,052 |
| 2023-01-11 | 461,500.00 | 464,000.00 | 455,000.00 | 456,000.00 | 425,065.24 | 3,181 |
| 2023-01-10 | 454,000.00 | 466,000.00 | 453,000.00 | 461,500.00 | 430,192.12 | 3,977 |
| 2023-01-09 | 454,500.00 | 460,000.00 | 449,500.00 | 455,500.00 | 424,599.16 | 6,110 |
| 2023-01-06 | 450,000.00 | 457,500.00 | 449,500.00 | 450,500.00 | 419,938.35 | 2,336 |
| 2023-01-05 | 450,500.00 | 458,000.00 | 450,500.00 | 453,000.00 | 422,268.75 | 2,773 |
| 2023-01-04 | 459,000.00 | 459,500.00 | 451,000.00 | 452,500.00 | 421,802.67 | 2,742 |
| 2023-01-03 | 468,000.00 | 468,000.00 | 455,000.00 | 456,500.00 | 425,531.32 | 2,679 |
| 2023-01-02 | 478,000.00 | 480,500.00 | 457,500.00 | 464,500.00 | 432,988.60 | 3,073 |
| 2022-12-29 | 479,000.00 | 481,500.00 | 474,000.00 | 476,000.00 | 443,708.45 | 3,808 |
| 2022-12-28 | 478,000.00 | 494,500.00 | 476,000.00 | 482,000.00 | 449,301.41 | 5,742 |
| 2022-12-27 | 481,000.00 | 486,500.00 | 481,000.00 | 486,000.00 | 444,640.61 | 3,954 |
| 2022-12-26 | 480,500.00 | 483,000.00 | 478,000.00 | 481,000.00 | 440,066.12 | 2,439 |
| 2022-12-23 | 478,000.00 | 488,000.00 | 477,500.00 | 480,500.00 | 439,608.67 | 4,489 |
| 2022-12-22 | 480,500.00 | 481,000.00 | 471,000.00 | 478,000.00 | 437,321.42 | 5,788 |
| 2022-12-21 | 463,500.00 | 481,000.00 | 462,500.00 | 480,500.00 | 439,608.67 | 8,610 |
| 2022-12-20 | 460,000.00 | 460,500.00 | 456,000.00 | 460,000.00 | 420,853.25 | 2,204 |
| 2022-12-19 | 454,500.00 | 461,000.00 | 453,500.00 | 458,000.00 | 419,023.45 | 1,399 |
| 2022-12-16 | 458,500.00 | 461,500.00 | 454,000.00 | 457,500.00 | 418,566.01 | 6,745 |
| 2022-12-15 | 460,000.00 | 464,500.00 | 459,500.00 | 459,500.00 | 420,395.80 | 1,981 |
| 2022-12-14 | 458,000.00 | 461,000.00 | 458,000.00 | 460,000.00 | 420,853.25 | 3,329 |
| 2022-12-13 | 461,500.00 | 461,500.00 | 452,000.00 | 454,000.00 | 415,363.86 | 2,656 |
| 2022-12-12 | 454,000.00 | 460,000.00 | 453,500.00 | 458,000.00 | 419,023.45 | 3,176 |
| 2022-12-09 | 449,500.00 | 455,000.00 | 449,000.00 | 454,000.00 | 415,363.86 | 3,141 |
| 2022-12-08 | 449,000.00 | 449,000.00 | 444,500.00 | 449,000.00 | 410,789.37 | 5,095 |
| 2022-12-07 | 446,500.00 | 448,000.00 | 443,500.00 | 448,000.00 | 409,874.47 | 1,818 |
| 2022-12-06 | 447,500.00 | 451,000.00 | 444,000.00 | 444,500.00 | 406,672.33 | 1,985 |
| 2022-12-05 | 445,000.00 | 449,500.00 | 442,500.00 | 447,000.00 | 408,959.57 | 3,368 |
| 2022-12-02 | 450,500.00 | 450,500.00 | 443,500.00 | 444,000.00 | 406,214.88 | 3,063 |
| 2022-12-01 | 448,000.00 | 453,500.00 | 446,500.00 | 450,000.00 | 411,704.27 | 2,631 |
| 2022-11-30 | 446,500.00 | 449,500.00 | 444,500.00 | 445,500.00 | 407,587.23 | 3,322 |
| 2022-11-29 | 452,500.00 | 452,500.00 | 446,500.00 | 446,500.00 | 408,502.12 | 2,404 |
| 2022-11-28 | 449,000.00 | 451,000.00 | 444,500.00 | 450,500.00 | 412,161.72 | 2,169 |
| 2022-11-25 | 453,500.00 | 453,500.00 | 449,000.00 | 449,000.00 | 410,789.37 | 2,055 |
| 2022-11-24 | 459,000.00 | 460,000.00 | 448,000.00 | 450,000.00 | 411,704.27 | 4,073 |
| 2022-11-23 | 459,000.00 | 460,500.00 | 450,000.00 | 455,500.00 | 416,736.21 | 2,680 |
| 2022-11-22 | 463,000.00 | 465,500.00 | 454,500.00 | 455,500.00 | 416,736.21 | 2,345 |
| 2022-11-21 | 453,500.00 | 467,000.00 | 453,500.00 | 461,000.00 | 421,768.15 | 3,880 |
| 2022-11-18 | 467,000.00 | 468,500.00 | 453,500.00 | 453,500.00 | 414,906.41 | 3,973 |
| 2022-11-17 | 466,500.00 | 470,000.00 | 463,500.00 | 467,000.00 | 427,257.54 | 4,215 |
| 2022-11-16 | 449,500.00 | 467,000.00 | 448,000.00 | 463,500.00 | 424,055.40 | 8,198 |
| 2022-11-15 | 453,500.00 | 456,500.00 | 447,000.00 | 447,000.00 | 408,959.57 | 4,177 |
| 2022-11-14 | 448,500.00 | 459,000.00 | 445,500.00 | 453,500.00 | 414,906.41 | 6,048 |
| 2022-11-11 | 448,500.00 | 454,500.00 | 442,000.00 | 444,500.00 | 406,672.33 | 5,773 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 9,000.0000 KRW |
| 2025-03-14 | 9,000.0000 KRW |
| 2023-12-27 | 9,000.0000 KRW |
| 2022-12-28 | 9,000.0000 KRW |
| 2021-12-29 | 8,000.0000 KRW |
| 2020-12-29 | 8,000.0000 KRW |
| 2019-12-27 | 7,500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.